9,627$
-0,09%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 9,70 | 9,84 | 9,50 | 9,63 | 1,90% | 1.027.986,00 |
| 25.11.2025 | 9,68 | 9,80 | 9,34 | 9,45 | -3,23% | 1.307.583,00 |
| 24.11.2025 | 8,92 | 10,00 | 8,90 | 9,77 | 10,09% | 2.516.073,00 |
| 21.11.2025 | 8,05 | 8,91 | 8,04 | 8,87 | 7,91% | 1.225.957,00 |
| 20.11.2025 | 8,39 | 8,60 | 8,20 | 8,22 | 0,12% | 1.271.442,00 |
| 19.11.2025 | 8,41 | 8,74 | 8,20 | 8,21 | -3,18% | 1.362.396,00 |
| 18.11.2025 | 9,00 | 9,55 | 8,48 | 8,48 | -6,71% | 2.396.828,00 |
| 17.11.2025 | 7,90 | 9,10 | 7,72 | 9,09 | 15,50% | 3.849.499,00 |
| 14.11.2025 | 6,64 | 7,89 | 6,59 | 7,87 | 25,52% | 4.819.835,00 |
| 13.11.2025 | 6,84 | 6,88 | 6,24 | 6,27 | -9,06% | 2.084.150,00 |
| 12.11.2025 | 6,89 | 7,04 | 6,81 | 6,90 | 0,22% | 1.087.817,00 |
| 11.11.2025 | 6,61 | 7,06 | 6,52 | 6,88 | 4,32% | 1.223.402,00 |
| 10.11.2025 | 6,68 | 6,81 | 6,53 | 6,60 | 0,08% | 1.124.449,00 |
| 07.11.2025 | 6,50 | 6,62 | 6,25 | 6,59 | 0,30% | 1.254.619,00 |
| 06.11.2025 | 6,99 | 7,03 | 6,56 | 6,57 | -6,01% | 1.576.533,00 |
| 05.11.2025 | 6,69 | 7,02 | 6,64 | 6,99 | 3,86% | 1.298.568,00 |
| 04.11.2025 | 7,06 | 7,24 | 6,71 | 6,73 | -6,27% | 1.474.343,00 |
| 03.11.2025 | 7,21 | 7,35 | 7,07 | 7,18 | -2,05% | 1.371.128,00 |
| 31.10.2025 | 7,54 | 7,54 | 7,22 | 7,33 | -2,53% | 1.537.659,00 |
| 30.10.2025 | 7,58 | 7,94 | 7,50 | 7,52 | -2,08% | 1.081.214,00 |
| 29.10.2025 | 8,00 | 8,02 | 7,51 | 7,68 | -3,52% | 1.416.792,00 |
| 28.10.2025 | 7,73 | 8,05 | 7,44 | 7,96 | 3,24% | 1.800.957,00 |
| 27.10.2025 | 7,66 | 7,82 | 7,51 | 7,71 | 2,12% | 943.196,00 |
| 24.10.2025 | 7,71 | 7,85 | 7,53 | 7,55 | -1,26% | 1.341.108,00 |
| 23.10.2025 | 7,82 | 7,90 | 7,63 | 7,65 | -1,21% | 1.350.841,00 |
| 22.10.2025 | 7,77 | 8,03 | 7,43 | 7,74 | -1,65% | 1.923.860,00 |
| 21.10.2025 | 8,10 | 8,32 | 7,77 | 7,87 | -4,61% | 2.363.737,00 |
| 20.10.2025 | 7,97 | 8,37 | 7,86 | 8,25 | 2,34% | 2.577.673,00 |
| 17.10.2025 | 9,64 | 9,64 | 8,03 | 8,06 | -17,99% | - |
| 16.10.2025 | 9,15 | 10,36 | 8,95 | 9,83 | -5,66% | 11.077.245,00 |
| 15.10.2025 | 11,59 | 12,10 | 9,19 | 10,42 | 154,15% | 125.220.957,00 |
| 14.10.2025 | 4,15 | 4,19 | 4,06 | 4,10 | -2,15% | 731.976,00 |
| 13.10.2025 | 4,30 | 4,30 | 4,09 | 4,19 | 0,00% | 1.030.658,00 |
| 10.10.2025 | 4,59 | 4,59 | 4,15 | 4,19 | -8,11% | 1.263.754,00 |
| 09.10.2025 | 4,43 | 4,60 | 4,38 | 4,56 | 3,87% | 1.041.001,00 |
| 08.10.2025 | 4,45 | 4,53 | 4,36 | 4,39 | -1,13% | 528.807,00 |
| 07.10.2025 | 4,61 | 4,69 | 4,41 | 4,44 | -3,69% | 669.084,00 |
| 06.10.2025 | 4,62 | 4,72 | 4,46 | 4,61 | 0,66% | 1.477.551,00 |
| 03.10.2025 | 4,29 | 4,59 | 4,26 | 4,58 | 8,53% | 1.231.641,00 |
| 02.10.2025 | 4,14 | 4,24 | 4,08 | 4,22 | 1,93% | 785.548,00 |
| 01.10.2025 | 4,10 | 4,18 | 4,07 | 4,14 | 0,98% | 858.085,00 |
| 30.09.2025 | 4,16 | 4,18 | 4,09 | 4,10 | -1,91% | 714.322,00 |
| 29.09.2025 | 4,52 | 4,52 | 4,14 | 4,18 | -6,28% | 841.937,00 |
| 26.09.2025 | 4,39 | 4,52 | 4,25 | 4,46 | 1,83% | 1.011.933,00 |
| 25.09.2025 | 4,20 | 4,41 | 4,13 | 4,38 | 4,29% | 1.186.351,00 |
| 24.09.2025 | 4,33 | 4,36 | 4,18 | 4,20 | -1,87% | 982.810,00 |
| 23.09.2025 | 4,30 | 4,54 | 4,27 | 4,28 | -0,47% | 1.413.050,00 |
| 22.09.2025 | 4,22 | 4,32 | 4,11 | 4,30 | 2,87% | 679.039,00 |
| 19.09.2025 | 4,29 | 4,31 | 4,17 | 4,18 | -1,88% | 1.993.504,00 |
| 18.09.2025 | 4,11 | 4,29 | 4,05 | 4,26 | 4,93% | 746.878,00 |
| 17.09.2025 | 4,07 | 4,23 | 3,94 | 4,06 | 0,74% | 1.062.447,00 |
| 16.09.2025 | 4,09 | 4,18 | 4,02 | 4,03 | -1,47% | 703.020,00 |
| 15.09.2025 | 4,20 | 4,20 | 4,06 | 4,09 | -1,45% | 619.495,00 |
| 12.09.2025 | 4,19 | 4,19 | 4,12 | 4,15 | -1,19% | 562.998,00 |
| 11.09.2025 | 4,30 | 4,33 | 4,20 | 4,20 | -1,64% | 710.767,00 |
| 10.09.2025 | 4,22 | 4,34 | 4,18 | 4,27 | 0,23% | 902.087,00 |
| 09.09.2025 | 4,22 | 4,27 | 4,16 | 4,26 | 1,19% | 549.589,00 |
| 08.09.2025 | 4,20 | 4,29 | 4,15 | 4,21 | 0,96% | 597.846,00 |
| 05.09.2025 | 4,23 | 4,28 | 4,12 | 4,17 | -0,24% | 553.942,00 |
| 04.09.2025 | 4,16 | 4,25 | 4,07 | 4,18 | 0,00% | 643.920,00 |
| 03.09.2025 | 4,24 | 4,32 | 4,08 | 4,18 | -2,56% | 767.814,00 |
| 02.09.2025 | 4,14 | 4,44 | 4,14 | 4,29 | 3,13% | 781.760,00 |
| 29.08.2025 | 4,20 | 4,24 | 4,10 | 4,16 | -1,65% | 503.310,00 |
| 28.08.2025 | 4,30 | 4,33 | 4,19 | 4,23 | -0,47% | 447.742,00 |
| 27.08.2025 | 4,38 | 4,40 | 4,20 | 4,25 | -2,97% | 428.884,00 |
| 26.08.2025 | 4,36 | 4,46 | 4,26 | 4,38 | 0,69% | 892.795,00 |
| 25.08.2025 | 4,58 | 4,58 | 4,28 | 4,35 | -1,14% | 854.637,00 |
| 22.08.2025 | 4,43 | 4,54 | 4,36 | 4,40 | -1,79% | 931.367,00 |
| 21.08.2025 | 4,16 | 4,49 | 4,06 | 4,48 | 6,92% | 1.404.131,00 |
| 20.08.2025 | 4,30 | 4,30 | 4,12 | 4,19 | -3,90% | 1.152.336,00 |
| 19.08.2025 | 4,21 | 4,52 | 4,04 | 4,36 | 3,20% | 2.136.627,00 |
| 18.08.2025 | 4,49 | 4,55 | 4,22 | 4,23 | -4,20% | 1.328.795,00 |
| 15.08.2025 | 4,23 | 4,54 | 4,15 | 4,41 | 7,04% | 2.678.936,00 |
| 14.08.2025 | 4,20 | 4,27 | 4,05 | 4,12 | -3,51% | 835.835,00 |
| 13.08.2025 | 4,24 | 4,30 | 4,13 | 4,27 | 2,15% | 1.019.408,00 |
| 12.08.2025 | 4,19 | 4,23 | 4,02 | 4,18 | 0,97% | 657.375,00 |
| 11.08.2025 | 4,03 | 4,19 | 3,89 | 4,14 | 1,97% | 846.170,00 |
| 08.08.2025 | 3,85 | 4,06 | 3,78 | 4,06 | 7,41% | 1.058.699,00 |
| 07.08.2025 | 3,86 | 3,91 | 3,70 | 3,78 | -2,07% | 498.911,00 |
| 06.08.2025 | 4,02 | 4,05 | 3,80 | 3,86 | -3,98% | 905.314,00 |
| 05.08.2025 | 3,74 | 4,04 | 3,61 | 4,02 | 8,50% | 1.321.449,00 |
| 04.08.2025 | 3,61 | 3,74 | 3,44 | 3,71 | 2,63% | 1.397.889,00 |
| 01.08.2025 | 3,83 | 3,83 | 3,52 | 3,61 | -6,72% | 1.863.023,00 |
| 31.07.2025 | 3,83 | 4,08 | 3,80 | 3,87 | 0,52% | 1.233.703,00 |
| 30.07.2025 | 3,98 | 4,11 | 3,81 | 3,85 | -3,02% | 1.404.592,00 |
| 29.07.2025 | 4,15 | 4,23 | 3,85 | 3,97 | -4,34% | 1.714.465,00 |
| 28.07.2025 | 3,95 | 4,45 | 3,80 | 4,15 | 8,36% | 5.103.001,00 |
| 25.07.2025 | 3,86 | 4,52 | 3,62 | 3,83 | 6,69% | 5.312.156,00 |
| 24.07.2025 | 3,80 | 3,87 | 3,58 | 3,59 | -6,02% | 637.230,00 |
| 23.07.2025 | 3,74 | 3,91 | 3,64 | 3,82 | 2,14% | 816.327,00 |
| 22.07.2025 | 3,67 | 3,80 | 3,59 | 3,74 | 2,75% | 758.775,00 |
| 21.07.2025 | 3,40 | 3,81 | 3,37 | 3,64 | 8,33% | 1.232.679,00 |
| 18.07.2025 | 3,55 | 3,63 | 3,34 | 3,36 | -3,45% | 681.364,00 |
| 17.07.2025 | 3,52 | 3,69 | 3,41 | 3,48 | -0,85% | 1.002.943,00 |
| 16.07.2025 | 3,63 | 3,70 | 3,42 | 3,51 | -2,77% | 802.170,00 |
| 15.07.2025 | 3,96 | 4,02 | 3,60 | 3,61 | -8,14% | 960.124,00 |
| 14.07.2025 | 3,68 | 3,98 | 3,64 | 3,93 | 7,67% | 1.004.687,00 |
| 11.07.2025 | 3,46 | 3,79 | 3,44 | 3,65 | 5,49% | 954.609,00 |
| 10.07.2025 | 3,39 | 3,48 | 3,36 | 3,46 | 2,37% | 784.301,00 |
| 09.07.2025 | 3,17 | 3,45 | 3,14 | 3,38 | 7,99% | 1.199.583,00 |